Tour v330
IBIT
iShares Bitcoin Trust ETF
$36.23 +2.88%
7/14 10:45

Option Volume

Detail
Current (07/14 10:45am) 126,555
Calls: 81,217 (64%)
Puts: 45,338 (36%)
Prior (07/13) 112,760
Calls: 67,921 (60%)
Puts: 44,839 (40%)
Current vs Prior +12.23%
Calls: +19.58% (Calls)
Puts: +1.11% (Puts)
Prior 7-Day Total 3,769,303
Calls: 2,302,577 (61%)
Puts: 1,466,726 (39%)
Prior 7-Day Average 538,471
Calls: 328,939 (61%)
Puts: 209,532 (39%)
Current vs Prior 7-Day Avg -76.50%
Calls: -75.31%
Puts: -78.36%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/14 10:45am) $14.09M
Calls: $10.09M (72%)
Puts: $4.00M (28%)
Prior (07/13) $14.37M
Calls: $9.19M (64%)
Puts: $5.18M (36%)
Current vs Prior -1.95%
Calls: +9.82%
Puts: -22.81%
Prior 7-Day Total $501.73M
Calls: $253.00M (50%)
Puts: $248.73M (50%)
Prior 7-Day Average $71.68M
Calls: $36.14M (50%)
Puts: $35.53M (50%)
Current vs Prior 7-Day Avg -80.35%
Calls: -72.09%
Puts: -88.74%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/14 10:45am) 0.56
Prior (07/13) 0.66
Current vs Prior -15.44%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -14.24%
Sentiment BULLISH

Open Interest

Detail
Current (07/14 10:45am) 6,315,615
Calls: 3,684,121 (58%)
Puts: 2,631,494 (42%)
Prior (07/13) 6,282,657
Calls: 3,671,772 (58%)
Puts: 2,610,885 (42%)
Current vs Prior +0.52%
Prior 7-Day Total 44,379,922
Calls: 25,295,838 (57%)
Puts: 19,084,084 (43%)
Prior 7-Day Average 6,339,988
Calls: 3,613,691 (57%)
Puts: 2,726,297 (43%)
Current vs Prior 7-Day Avg -0.38%
Sentiment BEARISH

Expected Move

Detail
Expiry (07/15) | Next (07/17)Expiry (07/17) | Next (07/24)Expiry (07/15) | Next (08/21)
Current 2.46% | 3.48%3.48% | 5.30%2.46% | 10.82%
Prior 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs Prior -22.75% | -13.13%-13.13% | -8.06%-22.75% | -4.97%
Prior 7-Day Avg 2.79% | 3.86%3.23% | 5.37%4.39% | 11.96%
Current vs 7-Day Avg -12.06% | -9.82%+7.54% | -1.38%-44.03% | -9.52%
Prior 7-Day Eod 3.18% | 4.00%4.00% | 5.76%3.18% | 11.39%
Current vs 7-Day Eod -22.75% | -13.13%-13.13% | -8.06%-22.75% | -4.97%
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 5.74% | 3.96%
Calls: 9.30% | 3.17%
Puts: 2.17% | 4.76%
Prior 14.04% | 4.26%
Calls: 9.43% | 4.35%
Puts: 18.64% | 4.17%
Current vs Prior -59.12% | -7.04%
Prior 7-Day Avg 12.44% | 6.33%
Calls: 9.84% | 6.09%
Puts: 15.05% | 6.56%
Current vs 7-Day Avg -53.87% | -37.43%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($10.09M). Bullish P/C ratio of 0.56.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 242 of results (avg 4.7%, best 1.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Aug 140.991.00$1.001.0%190.39594
$38.00Aug 140.800.81$0.811.2%170.34243
$29.00Aug 217.507.60$7.551.3%60.9365
$34.00Aug 213.203.25$3.231.5%360.726.1K
$30.00Jul 176.206.30$6.251.6%60.99628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Aug 141.591.61$1.601.3%450.50105
$36.00Aug 141.361.38$1.371.5%120.45753
$37.00Aug 211.992.02$2.011.5%130.5511.7K
$36.50Jul 311.181.20$1.191.7%2160.5211
$35.50Aug 141.141.16$1.151.7%120.40470

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 132 found (avg $0.40, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Jul 170.050.06$0.0616.7%7860.0925.0K
$43.00Aug 70.050.06$0.0616.7%320.04974
$37.00Jul 150.060.07$0.0714.3%6.2K0.167.6K
$39.50Jul 240.060.07$0.0714.3%400.071.2K
$41.00Jul 310.060.07$0.0714.3%270.063.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Jul 170.050.06$0.0616.7%2480.0747.4K
$31.00Jul 240.050.06$0.0616.7%--0.043.4K
$35.50Jul 150.070.08$0.0812.5%1.5K0.172.5K
$34.50Jul 170.070.08$0.0812.5%1030.1112.0K
$32.00Jul 240.070.08$0.0812.5%1930.068.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 157.157.30$7.232.1%91.002
$29.50Jul 156.656.80$6.732.2%101.001
$30.00Jul 155.956.30$6.135.7%11.007
$31.00Jul 155.155.30$5.232.9%51.0010
$31.50Jul 154.654.80$4.723.2%61.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Jul 174.704.85$4.783.1%11.00624
$42.00Jul 175.705.85$5.782.6%--1.004.5K
$43.00Jul 176.706.85$6.782.2%--1.00290
$43.00Jul 316.706.85$6.782.2%--1.0028
$40.00Jul 153.703.85$3.784.0%10.991

Most actively traded options today. High liquidity = easy entry/exit. 257 active (total vol 98.9K, top 8.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Jul 310.150.16$0.166.3%8.7K0.12315
$37.00Jul 150.060.07$0.0714.3%6.2K0.167.6K
$38.00Jul 240.220.23$0.234.3%5.6K0.203.2K
$35.50Jul 170.951.00$0.985.1%4.8K0.7211.9K
$36.50Jul 170.360.37$0.372.7%4.2K0.4210.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.250.27$0.267.7%6.1K0.0929.2K
$36.00Jul 170.380.39$0.392.6%6.0K0.4216.9K
$35.00Aug 211.121.14$1.131.8%3.6K0.3637.0K
$36.00Jul 240.690.71$0.702.9%2.8K0.4422.1K
$30.00Aug 70.130.14$0.147.1%2.0K0.061.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 84.2%, max 204.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 21151.0%50.3%200.4%1567
$42.00Jul 15Aug 28102.9%35.3%191.4%1347
$30.00Jul 15Aug 21130.1%47.2%175.7%21482
$41.00Jul 15Aug 2888.1%35.0%151.7%3266
$31.00Jul 15Aug 21109.7%44.5%146.4%5229
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Jul 15Aug 28151.0%49.6%204.1%--708
$29.50Jul 15Aug 14140.5%49.5%183.8%--211
$30.00Jul 15Aug 28130.1%46.7%178.6%21.5K
$30.50Jul 15Aug 28119.9%45.7%162.4%71.5K
$31.00Jul 15Aug 28109.7%44.4%146.9%2383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 8.09, avg 2.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 14$0.12$0.88$0.127.33$40.12
$41.00$42.00Aug 28$0.12$0.88$0.127.33$41.12
$40.00$41.00Aug 21$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 28$0.17$0.83$0.174.88$40.17
$37.00$37.50Jul 17$0.10$0.40$0.104.00$37.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.11$0.89$0.118.09$31.89
$32.00$31.00Aug 28$0.12$0.88$0.127.33$31.88
$33.00$32.00Aug 21$0.16$0.84$0.165.25$32.84
$34.00$33.50Aug 7$0.10$0.40$0.104.00$33.90
$34.00$33.50Aug 14$0.11$0.39$0.113.55$33.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 132 found (best R:R 14.38, avg 1.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.87$1.87$0.1314.38$31.87
$30.00$31.00Jul 15$0.90$0.90$0.109.00$30.90
$32.00$33.00Aug 21$0.88$0.88$0.127.33$32.88
$35.00$35.50Jul 17$0.40$0.40$0.104.00$35.40
$34.00$34.50Aug 7$0.40$0.40$0.104.00$34.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$40.00Jul 31$0.90$0.90$0.109.00$40.10
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$40.00$39.00Aug 7$0.83$0.83$0.174.88$39.17
$39.00$38.00Jul 31$0.80$0.80$0.204.00$38.20
$40.00$39.00Aug 21$0.80$0.80$0.204.00$39.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.11, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Jul 17Jul 24$0.0562.4%45.0%
$31.50Jul 15Jul 17$0.0699.6%71.2%
$32.00Jul 15Jul 17$0.0689.6%64.6%
$33.00Jul 15Jul 17$0.0681.3%55.1%
$33.50Jul 17Jul 24$0.0650.8%40.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.50Jul 15Jul 17$0.0552.7%42.5%
$41.00Jul 17Jul 24$0.0762.7%40.4%
$35.00Jul 15Jul 17$0.0943.4%39.5%
$37.50Jul 15Jul 17$0.1139.8%35.3%
$37.00Jul 15Jul 17$0.1236.6%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 132 found (cheapest 1.74% of stock, avg 10.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 15$0.43$0.20$0.63$35.37$36.631.74%
$36.50Jul 15$0.19$0.46$0.65$35.85$37.151.79%
$35.50Jul 15$0.82$0.08$0.90$34.60$36.402.48%
$37.00Jul 15$0.07$0.83$0.90$36.10$37.902.48%
$36.50Jul 17$0.37$0.63$1.00$35.50$37.502.76%
$36.00Jul 17$0.63$0.39$1.02$34.98$37.022.82%
$37.00Jul 17$0.20$0.95$1.15$35.85$38.153.17%
$35.50Jul 17$0.98$0.22$1.20$34.30$36.703.31%
$35.00Jul 15$1.27$0.04$1.31$33.69$36.313.62%
$37.50Jul 15$0.03$1.29$1.32$36.18$38.823.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 187 found (cheapest 0.17% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.50$34.50Jul 15$0.03$0.03$0.06$34.44$37.56
$37.50$35.00Jul 15$0.03$0.04$0.07$34.93$37.57
$37.00$34.50Jul 15$0.07$0.03$0.10$34.40$37.10
$38.50$34.00Jul 17$0.04$0.06$0.10$33.90$38.60
$37.00$35.00Jul 15$0.07$0.04$0.11$34.89$37.11
$37.50$35.50Jul 15$0.03$0.08$0.11$35.39$37.61
$38.00$34.00Jul 17$0.06$0.06$0.12$33.88$38.12
$38.50$34.50Jul 17$0.04$0.08$0.12$34.38$38.62
$38.00$34.50Jul 17$0.06$0.08$0.14$34.36$38.14
$37.00$35.50Jul 15$0.07$0.08$0.15$35.35$37.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 7.33, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.88$0.127.33$32.12$34.88
31/3233/34Aug 21$0.83$0.174.88$31.17$33.83
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
33/3435/36Aug 21$0.82$0.184.56$33.18$35.82
34/3536/37Aug 21$0.82$0.184.56$34.18$36.82
31/3234/35Aug 28$0.82$0.184.56$31.18$34.82
34/3536/37Aug 28$0.82$0.184.56$34.18$36.82
36/3738/39Aug 21$0.81$0.194.26$36.19$38.81
35/3636/37Aug 7$0.40$0.104.00$35.10$36.90
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$39.00$40.00$41.00Aug 21$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
$30.00$31.00$32.00Jul 24$0.07$0.9313.29
$29.00$30.00$31.00Aug 21$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$38.00$39.00$40.00Aug 7$0.06$0.9415.67
$32.00$33.00$34.00Aug 21$0.06$0.9415.67
$37.00$38.00$39.00Aug 21$0.07$0.9313.29
$33.00$34.00$35.00Aug 28$0.07$0.9313.29
$33.00$34.00$35.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 104 found (best net $--, 102 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$43.001:2Jul 17$0.00$1.00
$42.00$43.001:2Aug 14-$0.06$0.94
$40.00$41.001:2Aug 14-$0.08$0.92
$41.00$42.001:2Aug 14-$0.08$0.92
$42.00$43.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 17$0.00$1.00
$31.00$30.001:2Jul 31-$0.07$0.93
$40.00$38.001:2Aug 14-$1.09$0.91
$30.00$29.001:2Aug 21-$0.16$0.84
$31.00$30.001:2Aug 21-$0.18$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.28%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$37.00Aug 28$1.550.472.1%4.28%6.40%--23
$36.50Aug 14$1.420.500.8%3.92%4.66%--638
$37.00Aug 21$1.370.462.1%3.78%5.91%2.7K22.7K
$37.50Aug 28$1.340.423.5%3.70%7.20%1169
$36.50Aug 7$1.200.490.8%3.31%4.06%2903.9K
$37.00Aug 14$1.180.452.1%3.26%5.38%14527
$38.00Aug 28$1.130.384.9%3.12%8.00%10254
$37.00Aug 7$0.990.432.1%2.73%4.86%4876.0K
$37.50Aug 14$0.990.393.5%2.73%6.24%19594
$36.50Jul 31$0.980.480.8%2.70%3.45%60028

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 81,217
Total Puts 45,338
Put/Call Ratio 0.56
Net Difference 35,879

Prior's Put/Call Breakdown

Total Calls 67,921
Total Puts 44,839
Put/Call Ratio 0.66
Net Difference 23,082

Prior 7-Day Put/Call Summary

Total Calls 2,302,577
Total Puts 1,466,726
Average Put/Call Ratio 0.65
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All